Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -3.86924616411 | 14.99 | 14.99 | 14.42 | 75665 | 14.7965842 | CS |
| 4 | -1.03 | -6.67098445596 | 15.44 | 15.74 | 14.42 | 64812 | 15.18029968 | CS |
| 12 | -0.6857 | -4.54235312043 | 15.0957 | 15.74 | 14.42 | 67127 | 15.20204624 | CS |
| 26 | -0.32 | -2.17243720299 | 14.73 | 15.84 | 14.42 | 69403 | 15.08925476 | CS |
| 52 | -0.06 | -0.414651002073 | 14.47 | 15.84 | 13.56 | 71681 | 14.58240316 | CS |
| 156 | -1.73 | -10.7187112763 | 16.14 | 17.121 | 12.8 | 82180 | 14.69171173 | CS |
| 260 | -0.72 | -4.75875743556 | 15.13 | 18 | 9.5 | 91483 | 14.7975128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 14.69 | -0.13 | -0.88 | 14.76 | 14.83 | 14.53 | 98013 |
| 1741390800 | 14.82 | 0.04 | 0.27 | 14.74 | 14.8499 | 14.7 | 72001 |
| 1741304400 | 14.78 | -0.13 | -0.87 | 14.85 | 14.8949 | 14.7 | 59976 |
| 1741218000 | 14.91 | 0.08 | 0.54 | 14.9 | 14.96 | 14.8 | 59956 |
| 1741131600 | 14.83 | -0.23 | -1.53 | 14.99 | 14.99 | 14.7576 | 88502 |
| 1741045200 | 15.06 | -0.14 | -0.92 | 15.25 | 15.3 | 15 | 86373 |
| 1740786000 | 15.2 | 0.15 | 1.00 | 15.01 | 15.22 | 15.01 | 53174 |
| 1740699600 | 15.05 | -0.11 | -0.73 | 15.2 | 15.24 | 15.03 | 33128 |
| 1740613200 | 15.16 | 0.01 | 0.07 | 15.24 | 15.2699 | 15.11 | 32261 |
| 1740526800 | 15.15 | 0.03 | 0.20 | 15.09 | 15.24 | 15.07 | 103254 |
| 1740440400 | 15.12 | -0.14 | -0.92 | 15.29 | 15.295 | 15.12 | 75731 |
| 1740181200 | 15.26 | -0.16 | -1.04 | 15.4 | 15.4 | 15.22 | 64106 |
| 1740094800 | 15.42 | -0.09 | -0.58 | 15.54 | 15.55 | 15.41 | 44415 |
| 1740008400 | 15.51 | -0.02 | -0.13 | 15.5 | 15.5361 | 15.4848 | 49461 |
| 1739922000 | 15.53 | -0.11 | -0.70 | 15.56 | 15.59 | 15.52 | 70073 |
| 1739576400 | 15.64 | -0.03 | -0.19 | 15.67 | 15.74 | 15.62 | 34083 |
| 1739490000 | 15.67 | 0.03 | 0.19 | 15.66 | 15.7 | 15.5801 | 57204 |
| 1739403600 | 15.64 | 0.04 | 0.26 | 15.55 | 15.64 | 15.495 | 101056 |
| 1739317200 | 15.6 | 0.15 | 0.97 | 15.44 | 15.6 | 15.3401 | 48787 |
| 1739230800 | 15.45 | -0.04 | -0.26 | 15.49 | 15.5692 | 15.41 | 43335 |
| 1738971600 | 15.49 | -0.09 | -0.58 | 15.58 | 15.65 | 15.45 | 33989 |
| 1738885200 | 15.58 | -0.02 | -0.13 | 15.61 | 15.64 | 15.5623 | 34214 |
| 1738798800 | 15.6 | 0.05 | 0.32 | 15.55 | 15.63 | 15.425 | 47627 |
| 1738712400 | 15.55 | 0.09 | 0.58 | 15.46 | 15.55 | 15.3809 | 45869 |
| 1738626000 | 15.46 | -0.09 | -0.58 | 15.34 | 15.545 | 15.264 | 88366 |
| 1738366800 | 15.55 | -0.04 | -0.26 | 15.57 | 15.6696 | 15.5 | 63479 |
| 1738280400 | 15.59 | 0.03 | 0.19 | 15.67 | 15.67 | 15.51 | 38061 |
| 1738194000 | 15.56 | -0.06 | -0.38 | 15.57 | 15.67 | 15.48 | 61239 |
| 1738107600 | 15.62 | 0.11 | 0.71 | 15.55 | 15.63 | 15.47 | 81338 |
| 1738021200 | 15.51 | -0.04 | -0.26 | 15.43 | 15.62 | 15.4 | 197252 |
| 1737762000 | 15.55 | -0.02 | -0.13 | 15.58 | 15.63 | 15.52 | 80349 |
| 1737675600 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1737589200 | 15.57 | 0.05 | 0.32 | 15.6 | 15.6 | 15.5006 | 31735 |
| 1737502800 | 15.52 | 0.14 | 0.91 | 15.43 | 15.52 | 15.4 | 52226 |
| 1737157200 | 15.38 | 0.08 | 0.52 | 15.4 | 15.4 | 15.3216 | 37321 |
| 1737070800 | 15.3 | 0.11 | 0.72 | 15.22 | 15.36 | 15.13 | 40458 |
| 1736984400 | 15.19 | 0.25 | 1.67 | 15.61 | 15.61 | 15.06 | 72510 |
| 1736898000 | 14.94 | 0.03 | 0.20 | 14.97 | 14.9745 | 14.8718 | 46283 |
| 1736811600 | 14.91 | 0.05 | 0.34 | 14.76 | 14.91 | 14.6601 | 67588 |
| 1736552400 | 14.86 | -0.12 | -0.80 | 14.95 | 14.95 | 14.775 | 59661 |
| 1736379600 | 14.98 | 0.06 | 0.40 | 14.99 | 15.01 | 14.9 | 74902 |
| 1736293200 | 14.92 | -0.08 | -0.53 | 15.14 | 15.16 | 14.86 | 77099 |
| 1736206800 | 15 | -0.03 | -0.20 | 15.11 | 15.17 | 14.98 | 73014 |
| 1735947600 | 15.03 | 0.07 | 0.47 | 15.01 | 15.1263 | 14.9744 | 51923 |
| 1735861200 | 14.96 | -0.1 | -0.66 | 15.08 | 15.18 | 14.96 | 123667 |
| 1735688400 | 15.06 | -0.05 | -0.33 | 15.25 | 15.26 | 15.01 | 112652 |
| 1735602000 | 15.11 | -0.08 | -0.53 | 15.15 | 15.15 | 14.99 | 124627 |
| 1735342800 | 15.19 | -0.15 | -0.98 | 15.28 | 15.28 | 15.0801 | 76579 |
| 1735256400 | 15.34 | 0.14 | 0.92 | 15.2 | 15.355 | 15.155 | 80903 |
| 1735077840 | 15.2 | 0.18 | 1.20 | 15.06 | 15.2 | 15.03 | 27731 |
| 1734997200 | 15.02 | 0.14 | 0.94 | 15.48 | 15.48 | 14.87 | 93531 |
| 1734738000 | 14.88 | 0.23 | 1.57 | 14.8 | 14.91 | 14.58 | 71394 |
| 1734651600 | 14.65 | -0.09 | -0.61 | 14.78 | 14.799 | 14.6 | 46078 |
| 1734565200 | 14.74 | -0.26 | -1.73 | 14.99 | 15.15 | 14.68 | 112259 |
| 1734478800 | 15 | -0.1 | -0.66 | 15.09 | 15.14 | 14.93 | 90062 |
| 1734392400 | 15.1 | -0.12 | -0.79 | 15.24 | 15.245 | 15.09 | 96049 |
| 1734133200 | 15.22 | -0.26 | -1.68 | 15.25 | 15.34 | 15.15 | 50506 |
| 1734046800 | 15.48 | -0.16 | -1.02 | 15.59 | 15.61 | 15.47 | 39852 |
| 1733960400 | 15.64 | -0.04 | -0.26 | 15.73 | 15.73 | 15.62 | 42631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
